日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウイン・パートナーズ(3183)の株価時系列情報

ウイン・パートナーズ(3183)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 996 997 992 995 16,300
2021/12/29 995 997 990 995 20,200
2021/12/28 978 992 974 992 47,000
2021/12/27 975 975 968 970 19,100
2021/12/24 973 975 968 969 20,800
2021/12/23 977 977 971 973 14,100
2021/12/22 973 977 973 973 12,100
2021/12/21 972 976 966 973 39,800
2021/12/20 970 975 967 967 30,400
2021/12/17 973 976 970 974 19,900
2021/12/16 971 975 969 971 17,700
2021/12/15 966 975 965 971 25,600
2021/12/14 969 969 965 966 12,700
2021/12/13 978 978 962 967 22,400
2021/12/10 974 974 963 966 20,000
2021/12/09 957 967 953 967 21,400
2021/12/08 952 955 948 955 47,400
2021/12/07 943 952 940 952 256,100
2021/12/06 945 952 939 940 19,900
2021/12/03 932 947 932 942 39,900
2021/12/02 950 961 930 930 31,600
2021/12/01 939 966 939 954 100,100
2021/11/30 931 942 931 940 104,000
2021/11/29 916 932 916 929 124,300
2021/11/26 923 924 914 919 45,100
2021/11/25 927 930 923 923 19,500
2021/11/24 927 931 926 927 34,200
2021/11/22 928 930 925 925 16,300
2021/11/19 930 932 925 930 23,100
2021/11/18 927 937 926 930 16,300
2021/11/17 946 946 926 926 23,300
2021/11/16 945 952 944 944 14,100
2021/11/15 943 945 939 944 13,700
2021/11/12 927 937 926 933 29,800
2021/11/11 929 934 925 925 25,800
2021/11/10 931 942 927 928 40,900
2021/11/09 948 949 931 931 46,700
2021/11/08 950 952 946 946 14,700
2021/11/05 958 958 946 949 26,700
2021/11/04 970 971 948 948 82,800
2021/11/02 970 970 964 969 12,800
2021/11/01 969 971 966 970 25,400
2021/10/29 960 961 955 961 13,400
2021/10/28 958 963 955 963 35,900
2021/10/27 966 967 958 958 13,100
2021/10/26 967 967 962 964 10,100
2021/10/25 966 969 961 961 12,300
2021/10/22 962 966 960 962 18,900
2021/10/21 967 971 963 963 10,000
2021/10/20 975 976 966 968 8,200
2021/10/19 969 972 966 971 9,700
2021/10/18 970 970 965 969 20,300
2021/10/15 967 968 962 966 13,600
2021/10/14 960 962 955 959 28,400
2021/10/13 970 970 960 960 20,400
2021/10/12 978 978 966 966 10,900
2021/10/11 982 986 976 978 22,600
2021/10/08 971 982 971 979 24,600
2021/10/07 967 970 961 961 18,200
2021/10/06 975 979 964 964 24,500
2021/10/05 971 972 959 963 57,000
2021/10/04 988 988 971 973 19,800
2021/10/01 981 983 974 975 38,800
2021/09/30 984 989 981 981 20,500
2021/09/29 989 990 980 989 39,100
2021/09/28 996 996 986 996 28,200
2021/09/27 997 1,001 992 995 32,400
2021/09/24 995 996 990 996 22,900
2021/09/22 991 991 987 988 19,900
2021/09/21 991 995 990 991 26,500
2021/09/17 996 998 990 998 34,300
2021/09/16 993 998 990 998 25,000
2021/09/15 995 998 992 997 26,400
2021/09/14 997 1,002 993 999 48,700
2021/09/13 995 997 993 997 24,500
2021/09/10 991 995 986 995 60,500
2021/09/09 999 999 992 998 30,600
2021/09/08 998 1,000 994 999 27,500
2021/09/07 999 1,000 991 998 21,000
2021/09/06 1,004 1,004 993 994 20,200
2021/09/03 993 999 993 998 24,300
2021/09/02 997 997 991 993 7,000
2021/09/01 991 998 991 997 8,300
2021/08/31 999 999 990 992 25,200
2021/08/30 1,002 1,003 995 1,000 17,500
2021/08/27 996 999 993 998 8,500
2021/08/26 1,002 1,002 994 999 13,300
2021/08/25 997 1,002 994 997 10,600
2021/08/24 1,000 1,002 995 1,001 11,300
2021/08/23 1,000 1,003 995 1,000 15,600
2021/08/20 997 1,001 991 992 10,800
2021/08/19 1,001 1,004 991 991 16,700
2021/08/18 1,002 1,010 1,001 1,001 14,100
2021/08/17 1,010 1,010 1,002 1,010 11,600
2021/08/16 1,009 1,009 1,000 1,000 10,400
2021/08/13 1,000 1,008 1,000 1,008 5,600
2021/08/12 1,001 1,006 998 1,004 7,700
2021/08/11 997 1,010 995 1,010 9,700
2021/08/10 1,010 1,010 988 988 11,800
2021/08/06 991 1,010 991 1,010 8,500
2021/08/05 995 999 991 991 11,900
2021/08/04 1,007 1,009 1,001 1,002 3,100
2021/08/03 1,010 1,011 1,003 1,007 2,900
2021/08/02 993 1,012 993 1,011 13,100
2021/07/30 1,002 1,002 994 994 9,600
2021/07/29 999 1,007 995 1,007 11,000
2021/07/28 1,000 1,010 997 998 9,000
2021/07/27 1,004 1,006 996 1,006 8,800
2021/07/26 1,001 1,001 992 998 9,600
2021/07/21 990 994 986 987 6,000
2021/07/20 988 992 983 986 17,600
2021/07/19 993 997 988 988 12,300
2021/07/16 990 1,004 990 999 9,300
2021/07/15 1,016 1,016 998 999 14,100
2021/07/14 1,011 1,015 1,005 1,011 4,500
2021/07/13 1,015 1,015 1,006 1,014 14,700
2021/07/12 1,030 1,030 1,000 1,015 39,700
2021/07/09 981 997 975 988 35,600
2021/07/08 992 992 981 981 28,000
2021/07/07 994 1,002 989 992 22,000
2021/07/06 995 998 991 995 10,600
2021/07/05 1,006 1,006 995 995 9,900
2021/07/02 1,000 1,006 999 1,002 8,400
2021/07/01 1,003 1,004 999 999 11,400
2021/06/30 1,007 1,010 999 1,003 13,100
2021/06/29 1,002 1,006 996 999 22,000
2021/06/28 1,004 1,010 1,000 1,008 26,000
2021/06/25 1,004 1,004 990 1,001 18,500
2021/06/24 1,001 1,004 995 999 4,500
2021/06/23 996 1,003 995 996 11,700
2021/06/22 987 1,000 987 1,000 23,200
2021/06/21 980 986 977 977 31,300
2021/06/18 1,003 1,004 990 990 15,500
2021/06/17 1,002 1,002 998 1,000 8,700
2021/06/16 1,004 1,013 1,000 1,007 20,600
2021/06/15 991 1,002 991 999 23,800
2021/06/14 980 993 980 990 14,000
2021/06/11 976 983 973 977 35,500
2021/06/10 981 986 979 979 17,100
2021/06/09 984 991 980 981 19,700
2021/06/08 976 986 976 984 13,800
2021/06/07 977 985 972 973 28,500
2021/06/04 983 986 977 977 17,400
2021/06/03 981 992 980 980 13,400
2021/06/02 987 990 980 980 17,600
2021/06/01 992 996 982 982 27,200
2021/05/31 998 998 986 987 17,300
2021/05/28 986 995 984 994 18,300
2021/05/27 992 998 983 983 15,500
2021/05/26 990 997 986 992 15,300
2021/05/25 1,012 1,012 991 991 29,500
2021/05/24 1,006 1,015 1,005 1,011 12,700
2021/05/21 1,007 1,012 1,000 1,006 13,500
2021/05/20 997 1,009 997 1,006 16,000
2021/05/19 994 1,005 994 997 19,400
2021/05/18 1,001 1,008 995 1,003 18,200
2021/05/17 998 1,012 998 1,001 40,300
2021/05/14 974 994 974 983 18,600
2021/05/13 972 985 966 966 33,500
2021/05/12 989 992 974 975 27,000
2021/05/11 1,010 1,010 987 987 31,100
2021/05/10 1,007 1,014 1,005 1,014 13,100
2021/05/07 1,005 1,011 1,000 1,007 23,200
2021/05/06 990 1,004 990 997 21,500
2021/04/30 985 995 983 983 28,500
2021/04/28 995 998 984 985 33,400
2021/04/27 992 1,008 986 996 32,800
2021/04/26 1,004 1,006 991 991 31,600
2021/04/23 1,000 1,010 999 1,003 19,100
2021/04/22 1,002 1,009 999 1,005 23,800
2021/04/21 992 1,003 990 996 61,100
2021/04/20 1,020 1,024 1,004 1,004 49,200
2021/04/19 1,033 1,035 1,023 1,024 23,600
2021/04/16 1,041 1,041 1,027 1,028 39,700
2021/04/15 1,038 1,047 1,033 1,042 21,600
2021/04/14 1,044 1,045 1,032 1,038 21,400
2021/04/13 1,048 1,052 1,038 1,040 37,400
2021/04/12 1,037 1,047 1,035 1,043 15,700
2021/04/09 1,031 1,041 1,026 1,033 44,900
2021/04/08 1,041 1,042 1,029 1,033 55,900
2021/04/07 1,042 1,052 1,037 1,052 37,800
2021/04/06 1,062 1,062 1,042 1,042 38,200
2021/04/05 1,055 1,064 1,046 1,062 42,300
2021/04/02 1,051 1,053 1,042 1,051 29,200
2021/04/01 1,059 1,061 1,035 1,041 53,300
2021/03/31 1,049 1,062 1,038 1,052 53,000
2021/03/30 1,052 1,064 1,046 1,056 143,300
2021/03/29 1,099 1,102 1,073 1,080 218,200
2021/03/26 1,095 1,096 1,084 1,087 148,500
2021/03/25 1,065 1,083 1,065 1,081 50,700
2021/03/24 1,087 1,087 1,053 1,061 92,700
2021/03/23 1,113 1,113 1,091 1,091 122,400
2021/03/22 1,104 1,114 1,100 1,112 124,900
2021/03/19 1,099 1,106 1,086 1,106 161,300
2021/03/18 1,110 1,110 1,090 1,098 84,000
2021/03/17 1,100 1,110 1,093 1,100 91,800
2021/03/16 1,088 1,108 1,083 1,108 151,400
2021/03/15 1,065 1,093 1,055 1,080 323,400
2021/03/12 1,054 1,060 1,050 1,055 821,600
2021/03/11 1,087 1,099 1,061 1,061 256,500
2021/03/10 1,125 1,125 1,097 1,097 137,000
2021/03/09 1,156 1,157 1,133 1,138 106,300
2021/03/08 1,150 1,196 1,140 1,165 256,000
2021/03/05 1,230 1,297 1,219 1,297 63,500
2021/03/04 1,233 1,237 1,201 1,237 19,300
2021/03/03 1,207 1,230 1,200 1,230 15,500
2021/03/02 1,210 1,210 1,184 1,209 33,400
2021/03/01 1,150 1,202 1,150 1,202 31,100
2021/02/26 1,193 1,193 1,148 1,148 36,900
2021/02/25 1,185 1,193 1,176 1,193 15,200
2021/02/24 1,162 1,180 1,161 1,175 6,500
2021/02/22 1,166 1,166 1,160 1,165 6,700
2021/02/19 1,129 1,160 1,129 1,143 10,400
2021/02/18 1,183 1,184 1,114 1,129 16,400
2021/02/17 1,219 1,219 1,205 1,205 3,800
2021/02/16 1,208 1,214 1,201 1,214 8,000
2021/02/15 1,198 1,202 1,186 1,202 6,500
2021/02/12 1,175 1,190 1,161 1,179 8,000
2021/02/10 1,195 1,195 1,176 1,176 5,600
2021/02/09 1,175 1,198 1,170 1,198 12,600
2021/02/08 1,148 1,175 1,141 1,175 15,500
2021/02/05 1,117 1,135 1,112 1,135 11,200
2021/02/04 1,114 1,115 1,113 1,113 3,900
2021/02/03 1,107 1,115 1,099 1,109 4,900
2021/02/02 1,096 1,110 1,090 1,103 9,000
2021/02/01 1,096 1,105 1,096 1,096 7,100
2021/01/29 1,111 1,119 1,098 1,100 10,900
2021/01/28 1,106 1,121 1,105 1,111 13,300
2021/01/27 1,135 1,135 1,110 1,113 5,900
2021/01/26 1,156 1,156 1,117 1,117 8,300
2021/01/25 1,119 1,126 1,101 1,126 8,400
2021/01/22 1,134 1,137 1,101 1,101 10,100
2021/01/21 1,139 1,151 1,127 1,145 6,700
2021/01/20 1,123 1,142 1,123 1,136 2,400
2021/01/19 1,144 1,144 1,120 1,123 2,700
2021/01/18 1,101 1,146 1,101 1,142 6,900
2021/01/15 1,160 1,160 1,118 1,118 6,800
2021/01/14 1,171 1,173 1,155 1,166 7,400
2021/01/13 1,154 1,176 1,154 1,175 8,400
2021/01/12 1,185 1,195 1,151 1,158 8,900
2021/01/08 1,134 1,193 1,134 1,193 14,300
2021/01/07 1,165 1,176 1,131 1,143 11,900
2021/01/06 1,140 1,170 1,138 1,142 8,100
2021/01/05 1,181 1,186 1,147 1,150 8,200
2021/01/04 1,235 1,235 1,182 1,186 5,600

このページの先頭へ